31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 192000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 8612 |
| 3 | 20231025 | 191900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20231025 | 191800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20231025 | 191700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20231025 | 191600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20231025 | 191500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20231025 | 191400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20231025 | 191300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20231025 | 191200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20231025 | 191100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20231025 | 191000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20231025 | 190900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20231025 | 190800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20231025 | 190700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20231025 | 190600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20231025 | 190500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20231025 | 190400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20231025 | 190300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20231025 | 190200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20231025 | 190100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20231025 | 190000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20231025 | 185900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20231025 | 185800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20231025 | 185700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20231025 | 185600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20231025 | 185500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20231025 | 185400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20231025 | 185300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20231025 | 185200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20231025 | 185100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20231025 | 185000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 8612 |
| 33 | 20231025 | 184900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20231025 | 184800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20231025 | 184700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20231025 | 184600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20231025 | 184500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20231025 | 184400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20231025 | 184300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20231025 | 184200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20231025 | 184100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20231025 | 184000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20231025 | 183900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20231025 | 183800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20231025 | 183700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20231025 | 183600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20231025 | 183500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20231025 | 183400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20231025 | 183300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20231025 | 183200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20231025 | 183100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20231025 | 183000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20231025 | 182900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20231025 | 182800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20231025 | 182700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20231025 | 182600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20231025 | 182500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20231025 | 182400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20231025 | 182300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20231025 | 182200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20231025 | 182100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20231025 | 182000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 8612 |
| 63 | 20231025 | 181900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20231025 | 181800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20231025 | 181700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20231025 | 181600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20231025 | 181500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20231025 | 181400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20231025 | 181300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20231025 | 181200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20231025 | 181100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20231025 | 181000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20231025 | 180900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20231025 | 180800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20231025 | 180700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20231025 | 180600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20231025 | 180500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20231025 | 180400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20231025 | 180300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20231025 | 180200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20231025 | 180100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20231025 | 180000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20231025 | 175900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20231025 | 175800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20231025 | 175700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20231025 | 175600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20231025 | 175500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20231025 | 175400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20231025 | 175300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20231025 | 175200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20231025 | 175100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20231025 | 175000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 8612 |
| 93 | 20231025 | 174900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20231025 | 174800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20231025 | 174700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20231025 | 174600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20231025 | 174500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20231025 | 174400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20231025 | 174300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20231025 | 174200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20231025 | 174100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20231025 | 174000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20231025 | 173900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20231025 | 173800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20231025 | 173700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20231025 | 173600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20231025 | 173500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20231025 | 173400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20231025 | 173300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20231025 | 173200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20231025 | 173100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20231025 | 173000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20231025 | 172900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20231025 | 172800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20231025 | 172700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20231025 | 172600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20231025 | 172500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20231025 | 172400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20231025 | 172300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20231025 | 172200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20231025 | 172100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20231025 | 172000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 8612 |
| 123 | 20231025 | 171900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20231025 | 171800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20231025 | 171700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20231025 | 171600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20231025 | 171500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20231025 | 171400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20231025 | 171300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20231025 | 171200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20231025 | 171100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20231025 | 171000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20231025 | 170900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20231025 | 170800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20231025 | 170700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20231025 | 170600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20231025 | 170500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20231025 | 170400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20231025 | 170300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20231025 | 170200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20231025 | 170100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20231025 | 170000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20231025 | 165900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20231025 | 165800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20231025 | 165700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20231025 | 165600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20231025 | 165500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20231025 | 165400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20231025 | 165300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20231025 | 165200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20231025 | 165100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20231025 | 165000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 8612 |
| 153 | 20231025 | 164900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20231025 | 164800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20231025 | 164700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20231025 | 164600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20231025 | 164500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20231025 | 164400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20231025 | 164300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20231025 | 164200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20231025 | 164100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20231025 | 164000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20231025 | 163900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20231025 | 163800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20231025 | 163700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20231025 | 163600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20231025 | 163500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20231025 | 163400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20231025 | 163300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20231025 | 163200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20231025 | 163100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20231025 | 163000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20231025 | 162900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20231025 | 162800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20231025 | 162700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20231025 | 162600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20231025 | 162500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20231025 | 162400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20231025 | 162300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20231025 | 162200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20231025 | 162100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20231025 | 162000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 8612 |
| 183 | 20231025 | 161900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20231025 | 161800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20231025 | 161700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20231025 | 161600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20231025 | 161500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20231025 | 161400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20231025 | 161300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20231025 | 161200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20231025 | 161100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20231025 | 161000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20231025 | 160900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20231025 | 160800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20231025 | 160700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20231025 | 160600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20231025 | 160500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20231025 | 160400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20231025 | 160300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20231025 | 160200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20231025 | 160100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20231025 | 160000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20231025 | 155900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20231025 | 155800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20231025 | 155700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20231025 | 155600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20231025 | 155500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20231025 | 155400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20231025 | 155300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20231025 | 155200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20231025 | 155100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20231025 | 155000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 8612 |
| 213 | 20231025 | 154900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20231025 | 154800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20231025 | 154700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20231025 | 154600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20231025 | 154500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20231025 | 154400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20231025 | 154300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20231025 | 154200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20231025 | 154100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20231025 | 154000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20231025 | 153900 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 224 | 20231025 | 153800 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 225 | 20231025 | 153700 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 226 | 20231025 | 153600 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 227 | 20231025 | 153500 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 228 | 20231025 | 153400 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 229 | 20231025 | 153300 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 230 | 20231025 | 153200 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 231 | 20231025 | 153100 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 0 |
| 232 | 20231025 | 153000 | 3388591490 | 6970 | 6970 | 6970 | 6970 | 8612 |
| 233 | 20231025 | 152900 | 3328565850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 234 | 20231025 | 152800 | 3328565850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 235 | 20231025 | 152700 | 3328565850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 236 | 20231025 | 152600 | 3328565850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 237 | 20231025 | 152500 | 3328565850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 238 | 20231025 | 152400 | 3328565850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 239 | 20231025 | 152300 | 3328565850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 240 | 20231025 | 152200 | 3328565850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 241 | 20231025 | 152100 | 3328565850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 242 | 20231025 | 152000 | 3328565850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 243 | 20231025 | 151900 | 3328565850 | 6980 | 6990 | 7000 | 6980 | 1484 |
| 244 | 20231025 | 151800 | 3318200710 | 7000 | 6990 | 7000 | 6990 | 634 |
| 245 | 20231025 | 151700 | 3313763110 | 7000 | 6990 | 7000 | 6980 | 2876 |
| 246 | 20231025 | 151600 | 3293674630 | 7000 | 7000 | 7000 | 6990 | 402 |
| 247 | 20231025 | 151500 | 3290864610 | 6990 | 7000 | 7010 | 6990 | 2338 |
| 248 | 20231025 | 151400 | 3274498730 | 7000 | 6990 | 7000 | 6980 | 610 |
| 249 | 20231025 | 151300 | 3270235800 | 6990 | 7000 | 7000 | 6990 | 1984 |
| 250 | 20231025 | 151200 | 3256363950 | 7000 | 7010 | 7010 | 6990 | 363 |
| 251 | 20231025 | 151100 | 3253822950 | 7000 | 7000 | 7010 | 6990 | 996 |
| 252 | 20231025 | 151000 | 3246853620 | 6990 | 7000 | 7000 | 6990 | 675 |
| 253 | 20231025 | 150900 | 3242129440 | 7000 | 7000 | 7010 | 7000 | 2331 |
| 254 | 20231025 | 150800 | 3225812420 | 7000 | 7000 | 7000 | 7000 | 1044 |
| 255 | 20231025 | 150700 | 3218504420 | 7000 | 7000 | 7000 | 6990 | 291 |
| 256 | 20231025 | 150600 | 3216469990 | 7000 | 7000 | 7010 | 6990 | 1234 |
| 257 | 20231025 | 150500 | 3207831900 | 7010 | 7010 | 7010 | 7000 | 1173 |
| 258 | 20231025 | 150400 | 3199612170 | 7010 | 6980 | 7010 | 6980 | 4655 |
| 259 | 20231025 | 150300 | 3167060980 | 6980 | 6990 | 6990 | 6980 | 1082 |
| 260 | 20231025 | 150200 | 3159506580 | 6990 | 6990 | 6990 | 6980 | 66 |
| 261 | 20231025 | 150100 | 3159045870 | 6980 | 6980 | 6990 | 6980 | 601 |
| 262 | 20231025 | 150000 | 3154850800 | 6980 | 6980 | 6980 | 6970 | 235 |
| 263 | 20231025 | 145900 | 3153211720 | 6980 | 6980 | 6980 | 6980 | 316 |
| 264 | 20231025 | 145800 | 3151006040 | 6970 | 6980 | 6980 | 6950 | 1843 |
| 265 | 20231025 | 145700 | 3138174740 | 6970 | 6960 | 6970 | 6950 | 3291 |
| 266 | 20231025 | 145600 | 3115251300 | 6960 | 6960 | 6960 | 6950 | 94 |
| 267 | 20231025 | 145500 | 3114597470 | 6960 | 6960 | 6960 | 6950 | 84 |
| 268 | 20231025 | 145400 | 3114013330 | 6960 | 6970 | 6970 | 6950 | 128 |
| 269 | 20231025 | 145300 | 3113122550 | 6970 | 6950 | 6970 | 6950 | 158 |
| 270 | 20231025 | 145200 | 3112024410 | 6970 | 6960 | 6970 | 6960 | 1037 |
| 271 | 20231025 | 145100 | 3104806880 | 6960 | 6970 | 6970 | 6950 | 3120 |
| 272 | 20231025 | 145000 | 3083106660 | 6970 | 6970 | 6970 | 6960 | 179 |
| 273 | 20231025 | 144900 | 3081860040 | 6970 | 6960 | 6970 | 6950 | 90 |
| 274 | 20231025 | 144800 | 3081233610 | 6960 | 6950 | 6960 | 6950 | 86 |
| 275 | 20231025 | 144700 | 3080635880 | 6950 | 6950 | 6950 | 6950 | 226 |
| 276 | 20231025 | 144600 | 3079065180 | 6970 | 6970 | 6970 | 6970 | 5 |
| 277 | 20231025 | 144500 | 3079030330 | 6970 | 6960 | 6970 | 6960 | 475 |
| 278 | 20231025 | 144400 | 3075724240 | 6960 | 6950 | 6960 | 6950 | 1022 |
| 279 | 20231025 | 144300 | 3068621310 | 6940 | 6940 | 6950 | 6930 | 1780 |
| 280 | 20231025 | 144200 | 3056268030 | 6950 | 6940 | 6950 | 6940 | 171 |
| 281 | 20231025 | 144100 | 3055081120 | 6940 | 6950 | 6950 | 6940 | 28 |
| 282 | 20231025 | 144000 | 3054886660 | 6950 | 6960 | 6960 | 6930 | 736 |
| 283 | 20231025 | 143900 | 3049776760 | 6960 | 6960 | 6960 | 6950 | 18 |
| 284 | 20231025 | 143800 | 3049651560 | 6950 | 6950 | 6950 | 6940 | 254 |
| 285 | 20231025 | 143700 | 3047887540 | 6950 | 6960 | 6970 | 6950 | 618 |
| 286 | 20231025 | 143600 | 3043591420 | 6970 | 6960 | 6970 | 6960 | 108 |
| 287 | 20231025 | 143500 | 3042838710 | 6960 | 6960 | 6970 | 6950 | 379 |
| 288 | 20231025 | 143400 | 3040200840 | 6960 | 6960 | 6960 | 6950 | 72 |
| 289 | 20231025 | 143300 | 3039699790 | 6950 | 6940 | 6970 | 6940 | 1030 |
| 290 | 20231025 | 143200 | 3032533470 | 6940 | 6960 | 6970 | 6930 | 4326 |
| 291 | 20231025 | 143100 | 3002506750 | 6970 | 6970 | 6970 | 6950 | 855 |
| 292 | 20231025 | 143000 | 2996555930 | 6970 | 6970 | 6980 | 6970 | 2524 |
| 293 | 20231025 | 142900 | 2978963510 | 6970 | 6980 | 6990 | 6970 | 1963 |
| 294 | 20231025 | 142800 | 2965264790 | 6990 | 6990 | 6990 | 6980 | 358 |
| 295 | 20231025 | 142700 | 2962764830 | 6990 | 6980 | 6990 | 6980 | 88 |
| 296 | 20231025 | 142600 | 2962150210 | 6990 | 6980 | 6990 | 6980 | 303 |
| 297 | 20231025 | 142500 | 2960035210 | 6990 | 6970 | 6990 | 6970 | 911 |
| 298 | 20231025 | 142400 | 2953674030 | 6970 | 6990 | 6990 | 6970 | 601 |
| 299 | 20231025 | 142300 | 2949479230 | 6980 | 6980 | 6990 | 6980 | 632 |
| 300 | 20231025 | 142200 | 2945067610 | 6980 | 6980 | 6980 | 6980 | 328 |
| 301 | 20231025 | 142100 | 2942778170 | 6990 | 6990 | 6990 | 6980 | 97 |
| 302 | 20231025 | 142000 | 2942100530 | 6990 | 6970 | 6990 | 6970 | 40 |
| 303 | 20231025 | 141900 | 2941821450 | 6980 | 6990 | 6990 | 6970 | 11 |
| 304 | 20231025 | 141800 | 2941744670 | 6990 | 6980 | 6990 | 6970 | 410 |
| 305 | 20231025 | 141700 | 2938882770 | 6960 | 6960 | 6980 | 6960 | 1179 |
| 306 | 20231025 | 141600 | 2930665500 | 6970 | 6970 | 6970 | 6960 | 141 |
| 307 | 20231025 | 141500 | 2929683580 | 6970 | 6970 | 6970 | 6960 | 79 |
| 308 | 20231025 | 141400 | 2929133650 | 6970 | 6960 | 6970 | 6950 | 3466 |
| 309 | 20231025 | 141300 | 2905009730 | 6960 | 6960 | 6960 | 6950 | 514 |
| 310 | 20231025 | 141200 | 2901437400 | 6960 | 6960 | 6960 | 6950 | 575 |
| 311 | 20231025 | 141100 | 2897441100 | 6960 | 6960 | 6960 | 6950 | 661 |
| 312 | 20231025 | 141000 | 2892846210 | 6960 | 6970 | 6970 | 6960 | 986 |
| 313 | 20231025 | 140900 | 2885983550 | 6970 | 6970 | 6970 | 6960 | 145 |
| 314 | 20231025 | 140800 | 2884974000 | 6970 | 6970 | 6970 | 6970 | 669 |
| 315 | 20231025 | 140700 | 2880311070 | 6970 | 6980 | 6980 | 6970 | 117 |
| 316 | 20231025 | 140600 | 2879494730 | 6970 | 6980 | 6980 | 6970 | 537 |
| 317 | 20231025 | 140500 | 2875749830 | 6980 | 6950 | 6980 | 6950 | 5862 |
| 318 | 20231025 | 140400 | 2834950420 | 6960 | 6960 | 6960 | 6960 | 22 |
| 319 | 20231025 | 140300 | 2834797300 | 6960 | 6960 | 6960 | 6960 | 2475 |
| 320 | 20231025 | 140200 | 2817571300 | 6960 | 6970 | 6970 | 6960 | 4 |
| 321 | 20231025 | 140100 | 2817543450 | 6960 | 6970 | 6970 | 6960 | 371 |
| 322 | 20231025 | 140000 | 2814961080 | 6970 | 6970 | 6970 | 6970 | 22 |
| 323 | 20231025 | 135900 | 2814807740 | 6970 | 6980 | 6980 | 6960 | 432 |
| 324 | 20231025 | 135800 | 2811794450 | 6980 | 6970 | 6980 | 6970 | 224 |
| 325 | 20231025 | 135700 | 2810232700 | 6980 | 6980 | 6980 | 6970 | 1700 |
| 326 | 20231025 | 135600 | 2798382340 | 6980 | 6980 | 6990 | 6980 | 70 |
| 327 | 20231025 | 135500 | 2797893730 | 6980 | 6980 | 6990 | 6970 | 1367 |
| 328 | 20231025 | 135400 | 2788357600 | 6990 | 6990 | 6990 | 6980 | 1467 |
| 329 | 20231025 | 135300 | 2778107590 | 6990 | 6990 | 6990 | 6980 | 369 |
| 330 | 20231025 | 135200 | 2775531940 | 6990 | 7000 | 7000 | 6990 | 111 |
| 331 | 20231025 | 135100 | 2774755300 | 7000 | 6990 | 7000 | 6980 | 735 |
| 332 | 20231025 | 135000 | 2769617790 | 6990 | 6980 | 6990 | 6980 | 110 |
| 333 | 20231025 | 134900 | 2768849490 | 6990 | 6990 | 6990 | 6990 | 463 |
| 334 | 20231025 | 134800 | 2765613120 | 6990 | 6990 | 6990 | 6990 | 163 |
| 335 | 20231025 | 134700 | 2764473750 | 6980 | 6980 | 6980 | 6980 | 316 |
| 336 | 20231025 | 134600 | 2762268070 | 6980 | 6980 | 6980 | 6980 | 349 |
| 337 | 20231025 | 134500 | 2759832050 | 6980 | 6980 | 6980 | 6970 | 233 |
| 338 | 20231025 | 134400 | 2758206810 | 6980 | 6970 | 6980 | 6970 | 307 |
| 339 | 20231025 | 134300 | 2756064740 | 6970 | 6970 | 6970 | 6970 | 160 |
| 340 | 20231025 | 134200 | 2754949540 | 6970 | 6970 | 6970 | 6960 | 161 |
| 341 | 20231025 | 134100 | 2753828720 | 6970 | 6980 | 6980 | 6970 | 2307 |
| 342 | 20231025 | 134000 | 2737743430 | 6970 | 6990 | 6990 | 6970 | 266 |
| 343 | 20231025 | 133900 | 2735888770 | 6980 | 6990 | 6990 | 6980 | 14 |
| 344 | 20231025 | 133800 | 2735790940 | 6990 | 6990 | 6990 | 6960 | 3041 |
| 345 | 20231025 | 133700 | 2714569360 | 7000 | 6990 | 7000 | 6990 | 362 |
| 346 | 20231025 | 133600 | 2712038960 | 6990 | 6990 | 6990 | 6990 | 610 |
| 347 | 20231025 | 133500 | 2707775060 | 6990 | 7000 | 7000 | 6990 | 386 |
| 348 | 20231025 | 133400 | 2705076910 | 7000 | 7000 | 7000 | 6990 | 161 |
| 349 | 20231025 | 133300 | 2703951470 | 6990 | 6990 | 7000 | 6990 | 265 |
| 350 | 20231025 | 133200 | 2702098100 | 7000 | 7000 | 7000 | 6990 | 289 |
| 351 | 20231025 | 133100 | 2700075230 | 7000 | 6990 | 7000 | 6990 | 225 |
| 352 | 20231025 | 133000 | 2698501970 | 6990 | 6990 | 7000 | 6990 | 336 |
| 353 | 20231025 | 132900 | 2696152560 | 6990 | 6990 | 6990 | 6990 | 1647 |
| 354 | 20231025 | 132800 | 2684640030 | 6990 | 6980 | 6990 | 6980 | 52 |
| 355 | 20231025 | 132700 | 2684276750 | 6980 | 6970 | 6980 | 6970 | 1527 |
| 356 | 20231025 | 132600 | 2673620650 | 6960 | 6970 | 6970 | 6960 | 269 |
| 357 | 20231025 | 132500 | 2671746110 | 6960 | 6950 | 6970 | 6950 | 6026 |
| 358 | 20231025 | 132400 | 2629848430 | 6950 | 6940 | 6950 | 6940 | 141 |
| 359 | 20231025 | 132300 | 2628869290 | 6950 | 6940 | 6950 | 6940 | 215 |
| 360 | 20231025 | 132200 | 2627376970 | 6940 | 6930 | 6940 | 6930 | 116 |
| 361 | 20231025 | 132100 | 2626573070 | 6930 | 6930 | 6940 | 6920 | 4495 |
| 362 | 20231025 | 132000 | 2595423210 | 6940 | 6940 | 6950 | 6940 | 2901 |
| 363 | 20231025 | 131900 | 2575290070 | 6950 | 6950 | 6950 | 6950 | 444 |
| 364 | 20231025 | 131800 | 2572204270 | 6950 | 6950 | 6960 | 6950 | 1205 |
| 365 | 20231025 | 131700 | 2563829440 | 6960 | 6950 | 6960 | 6950 | 233 |
| 366 | 20231025 | 131600 | 2562209660 | 6960 | 6950 | 6960 | 6950 | 206 |
| 367 | 20231025 | 131500 | 2560777950 | 6950 | 6960 | 6960 | 6950 | 1105 |
| 368 | 20231025 | 131400 | 2553095370 | 6960 | 6960 | 6970 | 6950 | 1802 |
| 369 | 20231025 | 131300 | 2540570570 | 6960 | 6950 | 6960 | 6950 | 1450 |
| 370 | 20231025 | 131200 | 2530485000 | 6950 | 6970 | 6970 | 6950 | 121 |
| 371 | 20231025 | 131100 | 2529643770 | 6970 | 6960 | 6970 | 6950 | 1337 |
| 372 | 20231025 | 131000 | 2520350430 | 6970 | 6970 | 6970 | 6960 | 1799 |
| 373 | 20231025 | 130900 | 2507827870 | 6980 | 6980 | 6980 | 6970 | 6 |
| 374 | 20231025 | 130800 | 2507786000 | 6980 | 6980 | 6980 | 6970 | 19 |
| 375 | 20231025 | 130700 | 2507653510 | 6980 | 6980 | 6990 | 6970 | 404 |
| 376 | 20231025 | 130600 | 2504833940 | 6980 | 6980 | 6980 | 6970 | 300 |
| 377 | 20231025 | 130500 | 2502742620 | 6980 | 6980 | 6980 | 6980 | 158 |
| 378 | 20231025 | 130400 | 2501639780 | 6980 | 6980 | 6980 | 6980 | 9 |
| 379 | 20231025 | 130300 | 2501576960 | 6980 | 6960 | 6980 | 6960 | 1482 |
| 380 | 20231025 | 130200 | 2491241240 | 6960 | 6970 | 6970 | 6960 | 168 |
| 381 | 20231025 | 130100 | 2490070580 | 6970 | 6950 | 6970 | 6950 | 510 |
| 382 | 20231025 | 130000 | 2486526060 | 6960 | 6950 | 6960 | 6950 | 4372 |
| 383 | 20231025 | 125900 | 2456133870 | 6960 | 6970 | 6970 | 6960 | 102 |
| 384 | 20231025 | 125800 | 2455423430 | 6950 | 6960 | 6960 | 6950 | 1687 |
| 385 | 20231025 | 125700 | 2443690650 | 6960 | 6960 | 6970 | 6960 | 121 |
| 386 | 20231025 | 125600 | 2442848290 | 6960 | 6970 | 6970 | 6960 | 732 |
| 387 | 20231025 | 125500 | 2437753560 | 6970 | 6960 | 6970 | 6960 | 148 |
| 388 | 20231025 | 125400 | 2436723430 | 6960 | 6960 | 6960 | 6960 | 70 |
| 389 | 20231025 | 125300 | 2436236230 | 6970 | 6960 | 6970 | 6960 | 1251 |
| 390 | 20231025 | 125200 | 2427528270 | 6970 | 6970 | 6970 | 6970 | 349 |
| 391 | 20231025 | 125100 | 2425095740 | 6970 | 6970 | 6970 | 6970 | 35 |
| 392 | 20231025 | 125000 | 2424851790 | 6960 | 6980 | 6980 | 6960 | 141 |
| 393 | 20231025 | 124900 | 2423870190 | 6980 | 6970 | 6980 | 6960 | 675 |
| 394 | 20231025 | 124800 | 2419168590 | 6970 | 6970 | 6980 | 6970 | 65 |
| 395 | 20231025 | 124700 | 2418715530 | 6980 | 6980 | 6980 | 6980 | 68 |
| 396 | 20231025 | 124600 | 2418240890 | 6980 | 6960 | 6980 | 6960 | 518 |
| 397 | 20231025 | 124500 | 2414633070 | 6980 | 6980 | 6990 | 6960 | 513 |
| 398 | 20231025 | 124400 | 2411056370 | 6970 | 6970 | 6980 | 6970 | 576 |
| 399 | 20231025 | 124300 | 2407041550 | 6970 | 6950 | 6970 | 6950 | 971 |
| 400 | 20231025 | 124200 | 2400285950 | 6950 | 6940 | 6950 | 6940 | 1252 |
| 401 | 20231025 | 124100 | 2391596030 | 6950 | 6970 | 6970 | 6950 | 275 |
| 402 | 20231025 | 124000 | 2389684710 | 6950 | 6970 | 6970 | 6950 | 802 |
| 403 | 20231025 | 123900 | 2384110790 | 6960 | 6950 | 6960 | 6950 | 1285 |
| 404 | 20231025 | 123800 | 2375175040 | 6940 | 6950 | 6950 | 6940 | 127 |
| 405 | 20231025 | 123700 | 2374293490 | 6950 | 6950 | 6950 | 6930 | 306 |
| 406 | 20231025 | 123600 | 2372170730 | 6930 | 6950 | 6950 | 6930 | 1099 |
| 407 | 20231025 | 123500 | 2364551620 | 6950 | 6940 | 6950 | 6930 | 2245 |
| 408 | 20231025 | 123400 | 2348979110 | 6940 | 6960 | 6970 | 6940 | 4520 |
| 409 | 20231025 | 123300 | 2317575770 | 6960 | 6980 | 6980 | 6950 | 14345 |
| 410 | 20231025 | 123200 | 2217578380 | 6990 | 7000 | 7000 | 6980 | 636 |
| 411 | 20231025 | 123100 | 2213135990 | 7000 | 7010 | 7010 | 6990 | 2098 |
| 412 | 20231025 | 123000 | 2198468880 | 7000 | 7000 | 7000 | 7000 | 355 |
| 413 | 20231025 | 122900 | 2195983880 | 7000 | 7010 | 7010 | 6990 | 109 |
| 414 | 20231025 | 122800 | 2195220880 | 7010 | 7000 | 7010 | 7000 | 535 |
| 415 | 20231025 | 122700 | 2191475870 | 7000 | 6980 | 7000 | 6980 | 990 |
| 416 | 20231025 | 122600 | 2184561070 | 6990 | 7000 | 7000 | 6990 | 2105 |
| 417 | 20231025 | 122500 | 2169847040 | 7010 | 7010 | 7010 | 7010 | 100 |
| 418 | 20231025 | 122400 | 2169146040 | 7010 | 7000 | 7010 | 7000 | 198 |
| 419 | 20231025 | 122300 | 2167760020 | 7000 | 7000 | 7000 | 7000 | 1010 |
| 420 | 20231025 | 122200 | 2160690020 | 7010 | 7020 | 7030 | 7010 | 1199 |
| 421 | 20231025 | 122100 | 2152284490 | 7020 | 7030 | 7030 | 7020 | 189 |
| 422 | 20231025 | 122000 | 2150957700 | 7030 | 7010 | 7030 | 7010 | 164 |
| 423 | 20231025 | 121900 | 2149808020 | 7010 | 7010 | 7010 | 7010 | 17 |
| 424 | 20231025 | 121800 | 2149688850 | 7010 | 7010 | 7010 | 7000 | 278 |
| 425 | 20231025 | 121700 | 2147740670 | 7010 | 6990 | 7010 | 6980 | 218 |
| 426 | 20231025 | 121600 | 2146216140 | 6990 | 7000 | 7000 | 6980 | 390 |
| 427 | 20231025 | 121500 | 2143493130 | 6990 | 7000 | 7010 | 6990 | 1648 |
| 428 | 20231025 | 121400 | 2131971810 | 7000 | 7010 | 7010 | 6990 | 10035 |
| 429 | 20231025 | 121300 | 2061752620 | 7010 | 7010 | 7010 | 7000 | 666 |
| 430 | 20231025 | 121200 | 2057088960 | 7010 | 7020 | 7020 | 7000 | 5089 |
| 431 | 20231025 | 121100 | 2021418280 | 7020 | 7030 | 7040 | 7010 | 2057 |
| 432 | 20231025 | 121000 | 2006979040 | 7030 | 7020 | 7030 | 7020 | 398 |
| 433 | 20231025 | 120900 | 2004182020 | 7030 | 7030 | 7040 | 7030 | 297 |
| 434 | 20231025 | 120800 | 2002094010 | 7030 | 7030 | 7030 | 7030 | 42 |
| 435 | 20231025 | 120700 | 2001798750 | 7020 | 7020 | 7020 | 7010 | 327 |
| 436 | 20231025 | 120600 | 1999504710 | 7020 | 7020 | 7020 | 7020 | 143 |
| 437 | 20231025 | 120500 | 1998500850 | 7020 | 7030 | 7030 | 7020 | 782 |
| 438 | 20231025 | 120400 | 1993011170 | 7030 | 7040 | 7040 | 7030 | 14 |
| 439 | 20231025 | 120300 | 1992912740 | 7040 | 7030 | 7040 | 7020 | 710 |
| 440 | 20231025 | 120200 | 1987928470 | 7040 | 7040 | 7040 | 7020 | 623 |
| 441 | 20231025 | 120100 | 1983551800 | 7040 | 7020 | 7040 | 7020 | 3302 |
| 442 | 20231025 | 120000 | 1960350430 | 7020 | 7030 | 7030 | 7020 | 2207 |
| 443 | 20231025 | 115900 | 1944855580 | 7030 | 7020 | 7040 | 7020 | 203 |
| 444 | 20231025 | 115800 | 1943429660 | 7020 | 7040 | 7040 | 7020 | 2490 |
| 445 | 20231025 | 115700 | 1925931110 | 7040 | 7040 | 7040 | 7040 | 224 |
| 446 | 20231025 | 115600 | 1924354150 | 7040 | 7050 | 7060 | 7040 | 2638 |
| 447 | 20231025 | 115500 | 1905776310 | 7050 | 7060 | 7060 | 7040 | 1938 |
| 448 | 20231025 | 115400 | 1892117450 | 7060 | 7060 | 7060 | 7060 | 28 |
| 449 | 20231025 | 115300 | 1891919770 | 7050 | 7070 | 7080 | 7050 | 3760 |
| 450 | 20231025 | 115200 | 1865392490 | 7070 | 7060 | 7070 | 7060 | 244 |
| 451 | 20231025 | 115100 | 1863668610 | 7070 | 7070 | 7070 | 7070 | 409 |
| 452 | 20231025 | 115000 | 1860776980 | 7070 | 7070 | 7070 | 7070 | 19 |
| 453 | 20231025 | 114900 | 1860642650 | 7070 | 7060 | 7070 | 7060 | 607 |
| 454 | 20231025 | 114800 | 1856352160 | 7070 | 7070 | 7070 | 7070 | 374 |
| 455 | 20231025 | 114700 | 1853707980 | 7070 | 7070 | 7070 | 7070 | 120 |
| 456 | 20231025 | 114600 | 1852859580 | 7070 | 7070 | 7070 | 7070 | 100 |
| 457 | 20231025 | 114500 | 1852152580 | 7070 | 7080 | 7080 | 7070 | 543 |
| 458 | 20231025 | 114400 | 1848313550 | 7080 | 7070 | 7080 | 7070 | 30 |
| 459 | 20231025 | 114300 | 1848101250 | 7070 | 7070 | 7080 | 7060 | 759 |
| 460 | 20231025 | 114200 | 1842739500 | 7070 | 7070 | 7080 | 7070 | 2114 |
| 461 | 20231025 | 114100 | 1827793510 | 7070 | 7080 | 7080 | 7070 | 1332 |
| 462 | 20231025 | 114000 | 1818375820 | 7080 | 7080 | 7080 | 7070 | 1559 |
| 463 | 20231025 | 113900 | 1807342680 | 7080 | 7090 | 7090 | 7080 | 2237 |
| 464 | 20231025 | 113800 | 1791504530 | 7090 | 7090 | 7090 | 7090 | 477 |
| 465 | 20231025 | 113700 | 1788122600 | 7090 | 7100 | 7100 | 7090 | 971 |
| 466 | 20231025 | 113600 | 1781237500 | 7110 | 7100 | 7110 | 7100 | 51 |
| 467 | 20231025 | 113500 | 1780875390 | 7100 | 7100 | 7110 | 7100 | 359 |
| 468 | 20231025 | 113400 | 1778326440 | 7100 | 7100 | 7100 | 7100 | 426 |
| 469 | 20231025 | 113300 | 1775301840 | 7100 | 7100 | 7100 | 7100 | 0 |
| 470 | 20231025 | 113200 | 1775301840 | 7100 | 7100 | 7100 | 7100 | 1 |
| 471 | 20231025 | 113100 | 1775294740 | 7110 | 7110 | 7110 | 7110 | 26 |
| 472 | 20231025 | 113000 | 1775109880 | 7110 | 7110 | 7110 | 7110 | 531 |
| 473 | 20231025 | 112900 | 1771334470 | 7110 | 7110 | 7110 | 7110 | 105 |
| 474 | 20231025 | 112800 | 1770587920 | 7110 | 7110 | 7110 | 7110 | 104 |
| 475 | 20231025 | 112700 | 1769848480 | 7110 | 7100 | 7110 | 7100 | 7 |
| 476 | 20231025 | 112600 | 1769798750 | 7100 | 7100 | 7100 | 7100 | 358 |
| 477 | 20231025 | 112500 | 1767256950 | 7100 | 7100 | 7100 | 7100 | 100 |
| 478 | 20231025 | 112400 | 1766546950 | 7100 | 7100 | 7100 | 7100 | 0 |
| 479 | 20231025 | 112300 | 1766546950 | 7100 | 7100 | 7100 | 7080 | 1024 |
| 480 | 20231025 | 112200 | 1759296370 | 7090 | 7100 | 7100 | 7090 | 38 |
| 481 | 20231025 | 112100 | 1759026930 | 7100 | 7090 | 7100 | 7090 | 452 |
| 482 | 20231025 | 112000 | 1755822230 | 7090 | 7090 | 7090 | 7080 | 808 |
| 483 | 20231025 | 111900 | 1750100580 | 7090 | 7090 | 7090 | 7090 | 0 |
| 484 | 20231025 | 111800 | 1750100580 | 7090 | 7100 | 7100 | 7090 | 1748 |
| 485 | 20231025 | 111700 | 1737691170 | 7100 | 7090 | 7100 | 7080 | 36 |
| 486 | 20231025 | 111600 | 1737435970 | 7100 | 7090 | 7100 | 7080 | 27 |
| 487 | 20231025 | 111500 | 1737244690 | 7090 | 7100 | 7100 | 7090 | 31 |
| 488 | 20231025 | 111400 | 1737024890 | 7100 | 7100 | 7100 | 7090 | 270 |
| 489 | 20231025 | 111300 | 1735109430 | 7100 | 7100 | 7100 | 7100 | 0 |
| 490 | 20231025 | 111200 | 1735109430 | 7100 | 7090 | 7100 | 7090 | 469 |
| 491 | 20231025 | 111100 | 1731784210 | 7070 | 7080 | 7080 | 7070 | 1061 |
| 492 | 20231025 | 111000 | 1724282330 | 7090 | 7090 | 7090 | 7070 | 1732 |
| 493 | 20231025 | 110900 | 1712028050 | 7100 | 7090 | 7100 | 7080 | 53 |
| 494 | 20231025 | 110800 | 1711652410 | 7090 | 7090 | 7090 | 7090 | 3 |
| 495 | 20231025 | 110700 | 1711631140 | 7090 | 7080 | 7100 | 7080 | 130 |
| 496 | 20231025 | 110600 | 1710709270 | 7080 | 7070 | 7090 | 7070 | 1083 |
| 497 | 20231025 | 110500 | 1703034470 | 7090 | 7080 | 7090 | 7070 | 37 |
| 498 | 20231025 | 110400 | 1702772450 | 7090 | 7090 | 7100 | 7070 | 1081 |
| 499 | 20231025 | 110300 | 1695107430 | 7080 | 7080 | 7130 | 7070 | 1136 |
| 500 | 20231025 | 110200 | 1687062810 | 7080 | 7090 | 7090 | 7080 | 789 |
| 501 | 20231025 | 110100 | 1681475140 | 7100 | 7100 | 7100 | 7090 | 378 |
| 502 | 20231025 | 110000 | 1678792100 | 7100 | 7100 | 7100 | 7080 | 287 |
| 503 | 20231025 | 105900 | 1676759830 | 7100 | 7090 | 7100 | 7090 | 439 |
| 504 | 20231025 | 105800 | 1673647300 | 7090 | 7090 | 7090 | 7080 | 301 |
| 505 | 20231025 | 105700 | 1671515210 | 7090 | 7080 | 7090 | 7080 | 171 |
| 506 | 20231025 | 105600 | 1670304340 | 7080 | 7070 | 7080 | 7070 | 536 |
| 507 | 20231025 | 105500 | 1666514620 | 7070 | 7070 | 7080 | 7060 | 681 |
| 508 | 20231025 | 105400 | 1661702470 | 7070 | 7080 | 7080 | 7070 | 1364 |
| 509 | 20231025 | 105300 | 1652058710 | 7080 | 7080 | 7090 | 7070 | 1163 |
| 510 | 20231025 | 105200 | 1643823680 | 7090 | 7090 | 7090 | 7070 | 1168 |
| 511 | 20231025 | 105100 | 1635554440 | 7080 | 7090 | 7090 | 7070 | 1092 |
| 512 | 20231025 | 105000 | 1627824680 | 7090 | 7080 | 7090 | 7060 | 1682 |
| 513 | 20231025 | 104900 | 1615932700 | 7080 | 7090 | 7090 | 7080 | 1647 |
| 514 | 20231025 | 104800 | 1604263760 | 7100 | 7100 | 7100 | 7100 | 2 |
| 515 | 20231025 | 104700 | 1604249560 | 7100 | 7110 | 7110 | 7100 | 2458 |
| 516 | 20231025 | 104600 | 1586796970 | 7110 | 7120 | 7120 | 7100 | 1168 |
| 517 | 20231025 | 104500 | 1578492390 | 7120 | 7150 | 7160 | 7120 | 1693 |
| 518 | 20231025 | 104400 | 1566417280 | 7130 | 7160 | 7160 | 7130 | 95 |
| 519 | 20231025 | 104300 | 1565738390 | 7150 | 7170 | 7170 | 7140 | 443 |
| 520 | 20231025 | 104200 | 1562568390 | 7170 | 7180 | 7180 | 7160 | 124 |
| 521 | 20231025 | 104100 | 1561679490 | 7180 | 7150 | 7180 | 7150 | 1363 |
| 522 | 20231025 | 104000 | 1551918740 | 7150 | 7130 | 7150 | 7120 | 2525 |
| 523 | 20231025 | 103900 | 1533915420 | 7150 | 7150 | 7160 | 7130 | 2206 |
| 524 | 20231025 | 103800 | 1518159010 | 7160 | 7160 | 7160 | 7160 | 207 |
| 525 | 20231025 | 103700 | 1516676890 | 7150 | 7150 | 7150 | 7150 | 121 |
| 526 | 20231025 | 103600 | 1515811740 | 7150 | 7140 | 7150 | 7130 | 372 |
| 527 | 20231025 | 103500 | 1513159240 | 7140 | 7130 | 7140 | 7130 | 556 |
| 528 | 20231025 | 103400 | 1509189940 | 7140 | 7140 | 7140 | 7130 | 2728 |
| 529 | 20231025 | 103300 | 1489719340 | 7140 | 7130 | 7140 | 7130 | 991 |
| 530 | 20231025 | 103200 | 1482653500 | 7120 | 7130 | 7130 | 7120 | 163 |
| 531 | 20231025 | 103100 | 1481492310 | 7130 | 7130 | 7130 | 7130 | 694 |
| 532 | 20231025 | 103000 | 1476544090 | 7130 | 7140 | 7140 | 7120 | 2057 |
| 533 | 20231025 | 102900 | 1461875780 | 7160 | 7160 | 7160 | 7160 | 0 |
| 534 | 20231025 | 102800 | 1461875780 | 7160 | 7140 | 7160 | 7130 | 1163 |
| 535 | 20231025 | 102700 | 1453582700 | 7130 | 7150 | 7150 | 7130 | 1185 |
| 536 | 20231025 | 102600 | 1445118490 | 7150 | 7150 | 7150 | 7150 | 59 |
| 537 | 20231025 | 102500 | 1444696640 | 7150 | 7150 | 7160 | 7150 | 534 |
| 538 | 20231025 | 102400 | 1440878530 | 7160 | 7180 | 7180 | 7160 | 72 |
| 539 | 20231025 | 102300 | 1440362300 | 7170 | 7180 | 7180 | 7170 | 1167 |
| 540 | 20231025 | 102200 | 1431994360 | 7180 | 7180 | 7180 | 7170 | 2637 |
| 541 | 20231025 | 102100 | 1413070030 | 7180 | 7170 | 7180 | 7170 | 403 |
| 542 | 20231025 | 102000 | 1410180020 | 7170 | 7170 | 7180 | 7170 | 198 |
| 543 | 20231025 | 101900 | 1408760350 | 7170 | 7170 | 7180 | 7170 | 633 |
| 544 | 20231025 | 101800 | 1404220800 | 7170 | 7160 | 7170 | 7150 | 18 |
| 545 | 20231025 | 101700 | 1404091830 | 7160 | 7170 | 7170 | 7150 | 79 |
| 546 | 20231025 | 101600 | 1403526230 | 7170 | 7140 | 7170 | 7140 | 1485 |
| 547 | 20231025 | 101500 | 1392911030 | 7130 | 7140 | 7150 | 7130 | 1252 |
| 548 | 20231025 | 101400 | 1383964030 | 7140 | 7150 | 7150 | 7130 | 640 |
| 549 | 20231025 | 101300 | 1379390230 | 7150 | 7120 | 7150 | 7110 | 2084 |
| 550 | 20231025 | 101200 | 1364524970 | 7120 | 7140 | 7140 | 7120 | 361 |
| 551 | 20231025 | 101100 | 1361949120 | 7140 | 7140 | 7150 | 7140 | 587 |
| 552 | 20231025 | 101000 | 1357757430 | 7150 | 7140 | 7150 | 7140 | 298 |
| 553 | 20231025 | 100900 | 1355629380 | 7140 | 7120 | 7150 | 7120 | 1391 |
| 554 | 20231025 | 100800 | 1345696940 | 7140 | 7100 | 7140 | 7100 | 725 |
| 555 | 20231025 | 100700 | 1340533250 | 7100 | 7080 | 7100 | 7080 | 602 |
| 556 | 20231025 | 100600 | 1336261630 | 7080 | 7080 | 7080 | 7080 | 707 |
| 557 | 20231025 | 100500 | 1331256070 | 7080 | 7090 | 7090 | 7070 | 1724 |
| 558 | 20231025 | 100400 | 1319052440 | 7090 | 7110 | 7110 | 7090 | 3762 |
| 559 | 20231025 | 100300 | 1292355310 | 7110 | 7110 | 7110 | 7100 | 1035 |
| 560 | 20231025 | 100200 | 1284999810 | 7120 | 7110 | 7120 | 7110 | 88 |
| 561 | 20231025 | 100100 | 1284373260 | 7120 | 7110 | 7120 | 7100 | 658 |
| 562 | 20231025 | 100000 | 1279695350 | 7120 | 7120 | 7120 | 7110 | 299 |
| 563 | 20231025 | 095900 | 1277569240 | 7120 | 7130 | 7140 | 7110 | 782 |
| 564 | 20231025 | 095800 | 1271997130 | 7130 | 7140 | 7140 | 7120 | 553 |
| 565 | 20231025 | 095700 | 1268051280 | 7140 | 7130 | 7140 | 7120 | 374 |
| 566 | 20231025 | 095600 | 1265385080 | 7120 | 7110 | 7140 | 7110 | 26 |
| 567 | 20231025 | 095500 | 1265199990 | 7140 | 7100 | 7140 | 7100 | 968 |
| 568 | 20231025 | 095400 | 1258314320 | 7110 | 7110 | 7110 | 7100 | 413 |
| 569 | 20231025 | 095300 | 1255377920 | 7140 | 7110 | 7140 | 7090 | 1302 |
| 570 | 20231025 | 095200 | 1246131330 | 7110 | 7130 | 7140 | 7110 | 1250 |
| 571 | 20231025 | 095100 | 1237233120 | 7140 | 7120 | 7140 | 7120 | 2386 |
| 572 | 20231025 | 095000 | 1220233020 | 7110 | 7110 | 7110 | 7110 | 323 |
| 573 | 20231025 | 094900 | 1217936490 | 7120 | 7120 | 7130 | 7110 | 515 |
| 574 | 20231025 | 094800 | 1214271580 | 7110 | 7120 | 7130 | 7110 | 973 |
| 575 | 20231025 | 094700 | 1207348880 | 7120 | 7120 | 7130 | 7120 | 450 |
| 576 | 20231025 | 094600 | 1204144260 | 7120 | 7110 | 7120 | 7100 | 810 |
| 577 | 20231025 | 094500 | 1198390470 | 7110 | 7120 | 7120 | 7100 | 1154 |
| 578 | 20231025 | 094400 | 1190190100 | 7120 | 7130 | 7130 | 7120 | 238 |
| 579 | 20231025 | 094300 | 1188495520 | 7100 | 7100 | 7100 | 7090 | 2573 |
| 580 | 20231025 | 094200 | 1170238020 | 7100 | 7100 | 7100 | 7090 | 1870 |
| 581 | 20231025 | 094100 | 1156972020 | 7100 | 7130 | 7130 | 7090 | 938 |
| 582 | 20231025 | 094000 | 1150307940 | 7110 | 7120 | 7200 | 7100 | 8382 |
| 583 | 20231025 | 093900 | 1090620300 | 7120 | 7140 | 7140 | 7120 | 154 |
| 584 | 20231025 | 093800 | 1089522160 | 7140 | 7120 | 7140 | 7110 | 793 |
| 585 | 20231025 | 093700 | 1083875200 | 7130 | 7170 | 7170 | 7120 | 2298 |
| 586 | 20231025 | 093600 | 1067464620 | 7170 | 7160 | 7180 | 7160 | 2556 |
| 587 | 20231025 | 093500 | 1049141640 | 7160 | 7180 | 7180 | 7160 | 831 |
| 588 | 20231025 | 093400 | 1043187750 | 7170 | 7170 | 7180 | 7170 | 635 |
| 589 | 20231025 | 093300 | 1038634080 | 7180 | 7170 | 7190 | 7170 | 251 |
| 590 | 20231025 | 093200 | 1036831760 | 7180 | 7180 | 7180 | 7170 | 1225 |
| 591 | 20231025 | 093100 | 1028044910 | 7180 | 7200 | 7200 | 7170 | 530 |
| 592 | 20231025 | 093000 | 1024240460 | 7210 | 7180 | 7210 | 7180 | 1543 |
| 593 | 20231025 | 092900 | 1013140910 | 7180 | 7180 | 7190 | 7170 | 1435 |
| 594 | 20231025 | 092800 | 1002849620 | 7200 | 7200 | 7220 | 7180 | 1872 |
| 595 | 20231025 | 092700 | 989366020 | 7190 | 7170 | 7220 | 7170 | 4378 |
| 596 | 20231025 | 092600 | 957905310 | 7180 | 7160 | 7180 | 7160 | 1984 |
| 597 | 20231025 | 092500 | 943680100 | 7160 | 7230 | 7230 | 7160 | 4203 |
| 598 | 20231025 | 092400 | 913415950 | 7210 | 7230 | 7260 | 7210 | 5253 |
| 599 | 20231025 | 092300 | 875467940 | 7240 | 7220 | 7260 | 7170 | 7655 |
| 600 | 20231025 | 092200 | 820121500 | 7220 | 7180 | 7220 | 7160 | 4083 |
| 601 | 20231025 | 092100 | 790788760 | 7170 | 7110 | 7170 | 7100 | 6409 |
| 602 | 20231025 | 092000 | 745000640 | 7110 | 7100 | 7120 | 7100 | 2839 |
| 603 | 20231025 | 091900 | 724812590 | 7110 | 7050 | 7110 | 7010 | 3166 |
| 604 | 20231025 | 091800 | 702517920 | 7060 | 7090 | 7090 | 7060 | 403 |
| 605 | 20231025 | 091700 | 699670330 | 7090 | 7120 | 7120 | 7080 | 1801 |
| 606 | 20231025 | 091600 | 686893050 | 7120 | 7090 | 7120 | 7080 | 1667 |
| 607 | 20231025 | 091500 | 675078830 | 7090 | 7120 | 7120 | 7090 | 554 |
| 608 | 20231025 | 091400 | 671148140 | 7110 | 7100 | 7130 | 7090 | 1191 |
| 609 | 20231025 | 091300 | 662692140 | 7110 | 7110 | 7150 | 7100 | 3354 |
| 610 | 20231025 | 091200 | 638814570 | 7110 | 7130 | 7150 | 7110 | 3343 |
| 611 | 20231025 | 091100 | 614990110 | 7120 | 7100 | 7130 | 7100 | 4757 |
| 612 | 20231025 | 091000 | 581171550 | 7100 | 7070 | 7100 | 7070 | 2482 |
| 613 | 20231025 | 090900 | 563610240 | 7070 | 7070 | 7100 | 7070 | 4207 |
| 614 | 20231025 | 090800 | 533790220 | 7070 | 7040 | 7100 | 7040 | 2356 |
| 615 | 20231025 | 090700 | 517134690 | 7010 | 7000 | 7030 | 6990 | 14832 |
| 616 | 20231025 | 090600 | 413065670 | 7000 | 7030 | 7040 | 7000 | 12350 |
| 617 | 20231025 | 090500 | 326375280 | 7050 | 7060 | 7060 | 7020 | 8384 |
| 618 | 20231025 | 090400 | 267360470 | 7050 | 7100 | 7130 | 7050 | 8073 |
| 619 | 20231025 | 090300 | 210231100 | 7120 | 7060 | 7120 | 7060 | 1468 |
| 620 | 20231025 | 090200 | 199823850 | 7050 | 7110 | 7110 | 7030 | 6925 |
| 621 | 20231025 | 090100 | 150794250 | 7110 | 7110 | 7140 | 7110 | 2762 |
| 622 | 20231025 | 090000 | 131156390 | 7160 | 7120 | 7160 | 7060 | 15981 |